OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ デンマーク →
9,721.49
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 8,458.22 8,458.22 8,458.22 8,458.22 0.0K
09:01 8,458.20 8,458.20 8,458.20 8,458.20 0.0K
09:02 8,457.39 8,457.39 8,457.39 8,457.39 0.0K
09:03 8,458.02 8,458.02 8,458.02 8,458.02 0.0K
09:04 8,457.07 8,457.07 8,457.07 8,457.07 0.0K
09:05 8,454.02 8,454.02 8,454.02 8,454.02 0.0K
09:06 8,464.00 8,464.00 8,464.00 8,464.00 0.0K
09:07 8,476.86 8,476.86 8,476.86 8,476.86 0.0K
09:08 8,490.91 8,490.91 8,490.91 8,490.91 0.0K
09:09 8,497.84 8,497.84 8,497.84 8,497.84 0.0K
09:10 8,506.04 8,506.04 8,506.04 8,506.04 0.0K
09:11 8,509.45 8,509.45 8,509.45 8,509.45 0.0K
09:12 8,507.31 8,507.31 8,507.31 8,507.31 0.0K
09:13 8,508.11 8,508.11 8,508.11 8,508.11 0.0K
09:14 8,512.83 8,512.83 8,512.83 8,512.83 0.0K
09:15 8,507.37 8,507.37 8,507.37 8,507.37 0.0K
09:16 8,510.01 8,510.01 8,510.01 8,510.01 0.0K
09:17 8,507.35 8,507.35 8,507.35 8,507.35 0.0K
09:18 8,507.49 8,507.49 8,507.49 8,507.49 0.0K
09:19 8,511.37 8,511.37 8,511.37 8,511.37 0.0K
09:20 8,512.67 8,512.67 8,512.67 8,512.67 0.0K
09:21 8,513.51 8,513.51 8,513.51 8,513.51 0.0K
09:22 8,515.76 8,515.76 8,515.76 8,515.76 0.0K
09:23 8,519.52 8,519.52 8,519.52 8,519.52 0.0K
09:24 8,525.49 8,525.49 8,525.49 8,525.49 0.0K
09:25 8,529.41 8,529.41 8,529.41 8,529.41 0.0K
09:26 8,531.53 8,531.53 8,531.53 8,531.53 0.0K
09:27 8,532.67 8,532.67 8,532.67 8,532.67 0.0K
09:28 8,535.53 8,535.53 8,535.53 8,535.53 0.0K
09:29 8,538.33 8,538.33 8,538.33 8,538.33 0.0K
09:30 8,549.02 8,549.02 8,549.02 8,549.02 0.0K
09:31 8,551.04 8,551.04 8,551.04 8,551.04 0.0K
09:32 8,544.20 8,544.20 8,544.20 8,544.20 0.0K
09:33 8,545.85 8,545.85 8,545.85 8,545.85 0.0K
09:34 8,544.18 8,544.18 8,544.18 8,544.18 0.0K
09:35 8,546.80 8,546.80 8,546.80 8,546.80 0.0K
09:36 8,548.92 8,548.92 8,548.92 8,548.92 0.0K
09:37 8,556.64 8,556.64 8,556.64 8,556.64 0.0K
09:38 8,557.25 8,557.25 8,557.25 8,557.25 0.0K
09:39 8,554.82 8,554.82 8,554.82 8,554.82 0.0K
09:40 8,553.75 8,553.75 8,553.75 8,553.75 0.0K
09:41 8,553.87 8,553.87 8,553.87 8,553.87 0.0K
09:42 8,551.55 8,551.55 8,551.55 8,551.55 0.0K
09:43 8,549.16 8,549.16 8,549.16 8,549.16 0.0K
09:44 8,544.13 8,544.13 8,544.13 8,544.13 0.0K
09:45 8,543.11 8,543.11 8,543.11 8,543.11 0.0K
09:46 8,546.01 8,546.01 8,546.01 8,546.01 0.0K
09:47 8,546.69 8,546.69 8,546.69 8,546.69 0.0K
09:48 8,543.87 8,543.87 8,543.87 8,543.87 0.0K
09:49 8,548.01 8,548.01 8,548.01 8,548.01 0.0K
09:50 8,543.02 8,543.02 8,543.02 8,543.02 0.0K
09:51 8,535.83 8,535.83 8,535.83 8,535.83 0.0K
09:52 8,537.72 8,537.72 8,537.72 8,537.72 0.0K
09:53 8,533.97 8,533.97 8,533.97 8,533.97 0.0K
09:54 8,535.82 8,535.82 8,535.82 8,535.82 0.0K
09:55 8,535.60 8,535.60 8,535.60 8,535.60 0.0K
09:56 8,539.41 8,539.41 8,539.41 8,539.41 0.0K
09:57 8,538.86 8,538.86 8,538.86 8,538.86 0.0K
09:58 8,545.29 8,545.29 8,545.29 8,545.29 0.0K
09:59 8,548.59 8,548.59 8,548.59 8,548.59 0.0K
10:00 8,545.40 8,545.40 8,545.40 8,545.40 0.0K
10:01 8,544.64 8,544.64 8,544.64 8,544.64 0.0K
10:02 8,544.83 8,544.83 8,544.83 8,544.83 0.0K
10:03 8,547.52 8,547.52 8,547.52 8,547.52 0.0K
10:04 8,552.82 8,552.82 8,552.82 8,552.82 0.0K
10:05 8,551.79 8,551.79 8,551.79 8,551.79 0.0K
10:06 8,555.01 8,555.01 8,555.01 8,555.01 0.0K
10:07 8,554.71 8,554.71 8,554.71 8,554.71 0.0K
10:08 8,557.61 8,557.61 8,557.61 8,557.61 0.0K
10:09 8,559.16 8,559.16 8,559.16 8,559.16 0.0K
10:10 8,556.98 8,556.98 8,556.98 8,556.98 0.0K
10:11 8,555.91 8,555.91 8,555.91 8,555.91 0.0K
10:12 8,553.90 8,553.90 8,553.90 8,553.90 0.0K
10:13 8,553.13 8,553.13 8,553.13 8,553.13 0.0K
10:14 8,552.22 8,552.22 8,552.22 8,552.22 0.0K
10:15 8,552.14 8,552.14 8,552.14 8,552.14 0.0K
10:16 8,554.19 8,554.19 8,554.19 8,554.19 0.0K
10:17 8,556.77 8,556.77 8,556.77 8,556.77 0.0K
10:18 8,559.43 8,559.43 8,559.43 8,559.43 0.0K
10:19 8,560.57 8,560.57 8,560.57 8,560.57 0.0K
10:20 8,561.09 8,561.09 8,561.09 8,561.09 0.0K
10:21 8,558.57 8,558.57 8,558.57 8,558.57 0.0K
10:22 8,557.69 8,557.69 8,557.69 8,557.69 0.0K
10:23 8,553.93 8,553.93 8,553.93 8,553.93 0.0K
10:24 8,553.76 8,553.76 8,553.76 8,553.76 0.0K
10:25 8,554.62 8,554.62 8,554.62 8,554.62 0.0K
10:26 8,548.92 8,548.92 8,548.92 8,548.92 0.0K
10:27 8,549.81 8,549.81 8,549.81 8,549.81 0.0K
10:28 8,547.42 8,547.42 8,547.42 8,547.42 0.0K
10:29 8,548.05 8,548.05 8,548.05 8,548.05 0.0K
10:30 8,549.72 8,549.72 8,549.72 8,549.72 0.0K
10:31 8,550.48 8,550.48 8,550.48 8,550.48 0.0K
10:32 8,549.03 8,549.03 8,549.03 8,549.03 0.0K
10:33 8,549.40 8,549.40 8,549.40 8,549.40 0.0K
10:34 8,545.56 8,545.56 8,545.56 8,545.56 0.0K
10:35 8,545.81 8,545.81 8,545.81 8,545.81 0.0K
10:36 8,544.34 8,544.34 8,544.34 8,544.34 0.0K
10:37 8,548.21 8,548.21 8,548.21 8,548.21 0.0K
10:38 8,548.89 8,548.89 8,548.89 8,548.89 0.0K
10:39 8,550.90 8,550.90 8,550.90 8,550.90 0.0K
10:40 8,551.37 8,551.37 8,551.37 8,551.37 0.0K
10:41 8,548.01 8,548.01 8,548.01 8,548.01 0.0K
10:42 8,547.27 8,547.27 8,547.27 8,547.27 0.0K
10:43 8,546.82 8,546.82 8,546.82 8,546.82 0.0K
10:44 8,546.58 8,546.58 8,546.58 8,546.58 0.0K
10:45 8,544.82 8,544.82 8,544.82 8,544.82 0.0K
10:46 8,542.29 8,542.29 8,542.29 8,542.29 0.0K
10:47 8,539.69 8,539.69 8,539.69 8,539.69 0.0K
10:48 8,541.18 8,541.18 8,541.18 8,541.18 0.0K
10:49 8,540.85 8,540.85 8,540.85 8,540.85 0.0K
10:50 8,543.04 8,543.04 8,543.04 8,543.04 0.0K
10:51 8,543.05 8,543.05 8,543.05 8,543.05 0.0K
10:52 8,544.59 8,544.59 8,544.59 8,544.59 0.0K
10:53 8,543.20 8,543.20 8,543.20 8,543.20 0.0K
10:54 8,541.53 8,541.53 8,541.53 8,541.53 0.0K
10:55 8,539.35 8,539.35 8,539.35 8,539.35 0.0K
10:56 8,537.56 8,537.56 8,537.56 8,537.56 0.0K
10:57 8,537.41 8,537.41 8,537.41 8,537.41 0.0K
10:58 8,539.10 8,539.10 8,539.10 8,539.10 0.0K
10:59 8,542.77 8,542.77 8,542.77 8,542.77 0.0K
11:00 8,544.12 8,544.12 8,544.12 8,544.12 0.0K
11:01 8,545.05 8,545.05 8,545.05 8,545.05 0.0K
11:02 8,545.08 8,545.08 8,545.08 8,545.08 0.0K
11:03 8,545.83 8,545.83 8,545.83 8,545.83 0.0K
11:04 8,544.56 8,544.56 8,544.56 8,544.56 0.0K
11:05 8,541.34 8,541.34 8,541.34 8,541.34 0.0K
11:06 8,540.69 8,540.69 8,540.69 8,540.69 0.0K
11:07 8,536.48 8,536.48 8,536.48 8,536.48 0.0K
11:08 8,535.27 8,535.27 8,535.27 8,535.27 0.0K
11:09 8,535.66 8,535.66 8,535.66 8,535.66 0.0K
11:10 8,533.42 8,533.42 8,533.42 8,533.42 0.0K
11:11 8,529.69 8,529.69 8,529.69 8,529.69 0.0K
11:12 8,526.05 8,526.05 8,526.05 8,526.05 0.0K
11:13 8,527.64 8,527.64 8,527.64 8,527.64 0.0K
11:14 8,527.50 8,527.50 8,527.50 8,527.50 0.0K
11:15 8,528.46 8,528.46 8,528.46 8,528.46 0.0K
11:16 8,529.63 8,529.63 8,529.63 8,529.63 0.0K
11:17 8,529.10 8,529.10 8,529.10 8,529.10 0.0K
11:18 8,529.26 8,529.26 8,529.26 8,529.26 0.0K
11:19 8,530.43 8,530.43 8,530.43 8,530.43 0.0K
11:20 8,530.97 8,530.97 8,530.97 8,530.97 0.0K
11:21 8,532.64 8,532.64 8,532.64 8,532.64 0.0K
11:22 8,537.57 8,537.57 8,537.57 8,537.57 0.0K
11:23 8,536.72 8,536.72 8,536.72 8,536.72 0.0K
11:24 8,537.69 8,537.69 8,537.69 8,537.69 0.0K
11:25 8,537.57 8,537.57 8,537.57 8,537.57 0.0K
11:26 8,536.71 8,536.71 8,536.71 8,536.71 0.0K
11:27 8,537.03 8,537.03 8,537.03 8,537.03 0.0K
11:28 8,536.48 8,536.48 8,536.48 8,536.48 0.0K
11:29 8,537.53 8,537.53 8,537.53 8,537.53 0.0K
11:30 8,537.06 8,537.06 8,537.06 8,537.06 0.0K
11:31 8,538.29 8,538.29 8,538.29 8,538.29 0.0K
11:32 8,536.47 8,536.47 8,536.47 8,536.47 0.0K
11:33 8,536.76 8,536.76 8,536.76 8,536.76 0.0K
11:34 8,536.52 8,536.52 8,536.52 8,536.52 0.0K
11:35 8,537.17 8,537.17 8,537.17 8,537.17 0.0K
11:36 8,538.12 8,538.12 8,538.12 8,538.12 0.0K
11:37 8,538.46 8,538.46 8,538.46 8,538.46 0.0K
11:38 8,538.50 8,538.50 8,538.50 8,538.50 0.0K
11:39 8,539.07 8,539.07 8,539.07 8,539.07 0.0K
11:40 8,539.85 8,539.85 8,539.85 8,539.85 0.0K
11:41 8,539.50 8,539.50 8,539.50 8,539.50 0.0K
11:42 8,538.58 8,538.58 8,538.58 8,538.58 0.0K
11:43 8,537.77 8,537.77 8,537.77 8,537.77 0.0K
11:44 8,536.68 8,536.68 8,536.68 8,536.68 0.0K
11:45 8,536.85 8,536.85 8,536.85 8,536.85 0.0K
11:46 8,534.54 8,534.54 8,534.54 8,534.54 0.0K
11:47 8,530.95 8,530.95 8,530.95 8,530.95 0.0K
11:48 8,531.46 8,531.46 8,531.46 8,531.46 0.0K
11:49 8,531.10 8,531.10 8,531.10 8,531.10 0.0K
11:50 8,531.48 8,531.48 8,531.48 8,531.48 0.0K
11:51 8,532.26 8,532.26 8,532.26 8,532.26 0.0K
11:52 8,531.79 8,531.79 8,531.79 8,531.79 0.0K
11:53 8,534.83 8,534.83 8,534.83 8,534.83 0.0K
11:54 8,535.16 8,535.16 8,535.16 8,535.16 0.0K
11:55 8,532.24 8,532.24 8,532.24 8,532.24 0.0K
11:56 8,532.31 8,532.31 8,532.31 8,532.31 0.0K
11:57 8,531.55 8,531.55 8,531.55 8,531.55 0.0K
11:58 8,532.20 8,532.20 8,532.20 8,532.20 0.0K
11:59 8,534.20 8,534.20 8,534.20 8,534.20 0.0K
12:00 8,534.16 8,534.16 8,534.16 8,534.16 0.0K
12:01 8,535.73 8,535.73 8,535.73 8,535.73 0.0K
12:02 8,535.61 8,535.61 8,535.61 8,535.61 0.0K
12:03 8,534.16 8,534.16 8,534.16 8,534.16 0.0K
12:04 8,533.64 8,533.64 8,533.64 8,533.64 0.0K
12:05 8,535.05 8,535.05 8,535.05 8,535.05 0.0K
12:06 8,533.79 8,533.79 8,533.79 8,533.79 0.0K
12:07 8,534.36 8,534.36 8,534.36 8,534.36 0.0K
12:08 8,535.95 8,535.95 8,535.95 8,535.95 0.0K
12:09 8,536.50 8,536.50 8,536.50 8,536.50 0.0K
12:10 8,537.29 8,537.29 8,537.29 8,537.29 0.0K
12:11 8,537.04 8,537.04 8,537.04 8,537.04 0.0K
12:12 8,535.75 8,535.75 8,535.75 8,535.75 0.0K
12:13 8,534.02 8,534.02 8,534.02 8,534.02 0.0K
12:14 8,532.15 8,532.15 8,532.15 8,532.15 0.0K
12:15 8,532.33 8,532.33 8,532.33 8,532.33 0.0K
12:16 8,532.40 8,532.40 8,532.40 8,532.40 0.0K
12:17 8,532.68 8,532.68 8,532.68 8,532.68 0.0K
12:18 8,532.93 8,532.93 8,532.93 8,532.93 0.0K
12:19 8,534.59 8,534.59 8,534.59 8,534.59 0.0K
12:20 8,535.43 8,535.43 8,535.43 8,535.43 0.0K
12:21 8,535.66 8,535.66 8,535.66 8,535.66 0.0K
12:22 8,537.65 8,537.65 8,537.65 8,537.65 0.0K
12:23 8,537.46 8,537.46 8,537.46 8,537.46 0.0K
12:24 8,540.74 8,540.74 8,540.74 8,540.74 0.0K
12:25 8,540.97 8,540.97 8,540.97 8,540.97 0.0K
12:26 8,539.07 8,539.07 8,539.07 8,539.07 0.0K
12:27 8,539.39 8,539.39 8,539.39 8,539.39 0.0K
12:28 8,536.94 8,536.94 8,536.94 8,536.94 0.0K
12:29 8,533.78 8,533.78 8,533.78 8,533.78 0.0K
12:30 8,534.33 8,534.33 8,534.33 8,534.33 0.0K
12:31 8,533.20 8,533.20 8,533.20 8,533.20 0.0K
12:32 8,532.57 8,532.57 8,532.57 8,532.57 0.0K
12:33 8,533.72 8,533.72 8,533.72 8,533.72 0.0K
12:34 8,533.64 8,533.64 8,533.64 8,533.64 0.0K
12:35 8,531.26 8,531.26 8,531.26 8,531.26 0.0K
12:36 8,530.88 8,530.88 8,530.88 8,530.88 0.0K
12:37 8,531.56 8,531.56 8,531.56 8,531.56 0.0K
12:38 8,530.78 8,530.78 8,530.78 8,530.78 0.0K
12:39 8,531.24 8,531.24 8,531.24 8,531.24 0.0K
12:40 8,530.85 8,530.85 8,530.85 8,530.85 0.0K
12:41 8,529.42 8,529.42 8,529.42 8,529.42 0.0K
12:42 8,526.06 8,526.06 8,526.06 8,526.06 0.0K
12:43 8,525.52 8,525.52 8,525.52 8,525.52 0.0K
12:44 8,527.95 8,527.95 8,527.95 8,527.95 0.0K
12:45 8,531.29 8,531.29 8,531.29 8,531.29 0.0K
12:46 8,531.64 8,531.64 8,531.64 8,531.64 0.0K
12:47 8,533.19 8,533.19 8,533.19 8,533.19 0.0K
12:48 8,533.83 8,533.83 8,533.83 8,533.83 0.0K
12:49 8,535.78 8,535.78 8,535.78 8,535.78 0.0K
12:50 8,535.56 8,535.56 8,535.56 8,535.56 0.0K
12:51 8,534.01 8,534.01 8,534.01 8,534.01 0.0K
12:52 8,532.63 8,532.63 8,532.63 8,532.63 0.0K
12:53 8,530.11 8,530.11 8,530.11 8,530.11 0.0K
12:54 8,530.67 8,530.67 8,530.67 8,530.67 0.0K
12:55 8,530.88 8,530.88 8,530.88 8,530.88 0.0K
12:56 8,529.91 8,529.91 8,529.91 8,529.91 0.0K
12:57 8,531.74 8,531.74 8,531.74 8,531.74 0.0K
12:58 8,529.54 8,529.54 8,529.54 8,529.54 0.0K
12:59 8,529.84 8,529.84 8,529.84 8,529.84 0.0K
13:00 8,529.65 8,529.65 8,529.65 8,529.65 0.0K
13:01 8,528.28 8,528.28 8,528.28 8,528.28 0.0K
13:02 8,527.56 8,527.56 8,527.56 8,527.56 0.0K
13:03 8,526.67 8,526.67 8,526.67 8,526.67 0.0K
13:04 8,527.58 8,527.58 8,527.58 8,527.58 0.0K
13:05 8,525.88 8,525.88 8,525.88 8,525.88 0.0K
13:06 8,526.25 8,526.25 8,526.25 8,526.25 0.0K
13:07 8,527.70 8,527.70 8,527.70 8,527.70 0.0K
13:08 8,527.56 8,527.56 8,527.56 8,527.56 0.0K
13:09 8,528.20 8,528.20 8,528.20 8,528.20 0.0K
13:10 8,527.66 8,527.66 8,527.66 8,527.66 0.0K
13:11 8,527.63 8,527.63 8,527.63 8,527.63 0.0K
13:12 8,526.84 8,526.84 8,526.84 8,526.84 0.0K
13:13 8,525.91 8,525.91 8,525.91 8,525.91 0.0K
13:14 8,525.33 8,525.33 8,525.33 8,525.33 0.0K
13:15 8,525.94 8,525.94 8,525.94 8,525.94 0.0K
13:16 8,526.81 8,526.81 8,526.81 8,526.81 0.0K
13:17 8,526.14 8,526.14 8,526.14 8,526.14 0.0K
13:18 8,525.83 8,525.83 8,525.83 8,525.83 0.0K
13:19 8,526.44 8,526.44 8,526.44 8,526.44 0.0K
13:20 8,529.55 8,529.55 8,529.55 8,529.55 0.0K
13:21 8,529.16 8,529.16 8,529.16 8,529.16 0.0K
13:22 8,528.66 8,528.66 8,528.66 8,528.66 0.0K
13:23 8,527.32 8,527.32 8,527.32 8,527.32 0.0K
13:24 8,526.10 8,526.10 8,526.10 8,526.10 0.0K
13:25 8,525.56 8,525.56 8,525.56 8,525.56 0.0K
13:26 8,524.48 8,524.48 8,524.48 8,524.48 0.0K
13:27 8,523.67 8,523.67 8,523.67 8,523.67 0.0K
13:28 8,523.24 8,523.24 8,523.24 8,523.24 0.0K
13:29 8,522.03 8,522.03 8,522.03 8,522.03 0.0K
13:30 8,522.40 8,522.40 8,522.40 8,522.40 0.0K
13:31 8,521.48 8,521.48 8,521.48 8,521.48 0.0K
13:32 8,520.89 8,520.89 8,520.89 8,520.89 0.0K
13:33 8,519.08 8,519.08 8,519.08 8,519.08 0.0K
13:34 8,516.89 8,516.89 8,516.89 8,516.89 0.0K
13:35 8,516.66 8,516.66 8,516.66 8,516.66 0.0K
13:36 8,516.48 8,516.48 8,516.48 8,516.48 0.0K
13:37 8,516.44 8,516.44 8,516.44 8,516.44 0.0K
13:38 8,516.80 8,516.80 8,516.80 8,516.80 0.0K
13:39 8,517.50 8,517.50 8,517.50 8,517.50 0.0K
13:40 8,516.65 8,516.65 8,516.65 8,516.65 0.0K
13:41 8,517.87 8,517.87 8,517.87 8,517.87 0.0K
13:42 8,518.52 8,518.52 8,518.52 8,518.52 0.0K
13:43 8,517.76 8,517.76 8,517.76 8,517.76 0.0K
13:44 8,515.94 8,515.94 8,515.94 8,515.94 0.0K
13:45 8,513.29 8,513.29 8,513.29 8,513.29 0.0K
13:46 8,513.33 8,513.33 8,513.33 8,513.33 0.0K
13:47 8,513.50 8,513.50 8,513.50 8,513.50 0.0K
13:48 8,514.09 8,514.09 8,514.09 8,514.09 0.0K
13:49 8,514.30 8,514.30 8,514.30 8,514.30 0.0K
13:50 8,514.91 8,514.91 8,514.91 8,514.91 0.0K
13:51 8,514.87 8,514.87 8,514.87 8,514.87 0.0K
13:52 8,510.75 8,510.75 8,510.75 8,510.75 0.0K
13:53 8,509.83 8,509.83 8,509.83 8,509.83 0.0K
13:54 8,508.23 8,508.23 8,508.23 8,508.23 0.0K
13:55 8,507.68 8,507.68 8,507.68 8,507.68 0.0K
13:56 8,507.53 8,507.53 8,507.53 8,507.53 0.0K
13:57 8,508.57 8,508.57 8,508.57 8,508.57 0.0K
13:58 8,508.59 8,508.59 8,508.59 8,508.59 0.0K
13:59 8,507.10 8,507.10 8,507.10 8,507.10 0.0K
14:00 8,507.27 8,507.27 8,507.27 8,507.27 0.0K
14:01 8,509.02 8,509.02 8,509.02 8,509.02 0.0K
14:02 8,509.78 8,509.78 8,509.78 8,509.78 0.0K
14:03 8,509.83 8,509.83 8,509.83 8,509.83 0.0K
14:04 8,510.07 8,510.07 8,510.07 8,510.07 0.0K
14:05 8,511.61 8,511.61 8,511.61 8,511.61 0.0K
14:06 8,512.10 8,512.10 8,512.10 8,512.10 0.0K
14:07 8,511.82 8,511.82 8,511.82 8,511.82 0.0K
14:08 8,512.55 8,512.55 8,512.55 8,512.55 0.0K
14:09 8,514.82 8,514.82 8,514.82 8,514.82 0.0K
14:10 8,515.02 8,515.02 8,515.02 8,515.02 0.0K
14:11 8,514.94 8,514.94 8,514.94 8,514.94 0.0K
14:12 8,516.61 8,516.61 8,516.61 8,516.61 0.0K
14:13 8,519.50 8,519.50 8,519.50 8,519.50 0.0K
14:14 8,523.45 8,523.45 8,523.45 8,523.45 0.0K
14:15 8,524.36 8,524.36 8,524.36 8,524.36 0.0K
14:16 8,526.55 8,526.55 8,526.55 8,526.55 0.0K
14:17 8,526.03 8,526.03 8,526.03 8,526.03 0.0K
14:18 8,526.54 8,526.54 8,526.54 8,526.54 0.0K
14:19 8,528.18 8,528.18 8,528.18 8,528.18 0.0K
14:20 8,528.50 8,528.50 8,528.50 8,528.50 0.0K
14:21 8,527.28 8,527.28 8,527.28 8,527.28 0.0K
14:22 8,527.78 8,527.78 8,527.78 8,527.78 0.0K
14:23 8,527.47 8,527.47 8,527.47 8,527.47 0.0K
14:24 8,526.68 8,526.68 8,526.68 8,526.68 0.0K
14:25 8,526.41 8,526.41 8,526.41 8,526.41 0.0K
14:26 8,525.34 8,525.34 8,525.34 8,525.34 0.0K
14:27 8,524.50 8,524.50 8,524.50 8,524.50 0.0K
14:28 8,523.69 8,523.69 8,523.69 8,523.69 0.0K
14:29 8,524.35 8,524.35 8,524.35 8,524.35 0.0K
14:30 8,523.44 8,523.44 8,523.44 8,523.44 0.0K
14:31 8,521.78 8,521.78 8,521.78 8,521.78 0.0K
14:32 8,519.41 8,519.41 8,519.41 8,519.41 0.0K
14:33 8,514.42 8,514.42 8,514.42 8,514.42 0.0K
14:34 8,513.75 8,513.75 8,513.75 8,513.75 0.0K
14:35 8,513.66 8,513.66 8,513.66 8,513.66 0.0K
14:36 8,514.06 8,514.06 8,514.06 8,514.06 0.0K
14:37 8,514.00 8,514.00 8,514.00 8,514.00 0.0K
14:38 8,516.27 8,516.27 8,516.27 8,516.27 0.0K
14:39 8,516.34 8,516.34 8,516.34 8,516.34 0.0K
14:40 8,516.69 8,516.69 8,516.69 8,516.69 0.0K
14:41 8,515.06 8,515.06 8,515.06 8,515.06 0.0K
14:42 8,514.62 8,514.62 8,514.62 8,514.62 0.0K
14:43 8,514.68 8,514.68 8,514.68 8,514.68 0.0K
14:44 8,512.69 8,512.69 8,512.69 8,512.69 0.0K
14:45 8,510.91 8,510.91 8,510.91 8,510.91 0.0K
14:46 8,508.84 8,508.84 8,508.84 8,508.84 0.0K
14:47 8,506.07 8,506.07 8,506.07 8,506.07 0.0K
14:48 8,506.06 8,506.06 8,506.06 8,506.06 0.0K
14:49 8,505.81 8,505.81 8,505.81 8,505.81 0.0K
14:50 8,504.91 8,504.91 8,504.91 8,504.91 0.0K
14:51 8,505.88 8,505.88 8,505.88 8,505.88 0.0K
14:52 8,506.48 8,506.48 8,506.48 8,506.48 0.0K
14:53 8,508.17 8,508.17 8,508.17 8,508.17 0.0K
14:54 8,508.12 8,508.12 8,508.12 8,508.12 0.0K
14:55 8,508.50 8,508.50 8,508.50 8,508.50 0.0K
14:56 8,509.08 8,509.08 8,509.08 8,509.08 0.0K
14:57 8,508.22 8,508.22 8,508.22 8,508.22 0.0K
14:58 8,507.47 8,507.47 8,507.47 8,507.47 0.0K
14:59 8,506.81 8,506.81 8,506.81 8,506.81 0.0K
15:00 8,506.57 8,506.57 8,506.57 8,506.57 0.0K
15:01 8,506.38 8,506.38 8,506.38 8,506.38 0.0K
15:02 8,505.47 8,505.47 8,505.47 8,505.47 0.0K
15:03 8,504.86 8,504.86 8,504.86 8,504.86 0.0K
15:04 8,505.01 8,505.01 8,505.01 8,505.01 0.0K
15:05 8,504.36 8,504.36 8,504.36 8,504.36 0.0K
15:06 8,502.08 8,502.08 8,502.08 8,502.08 0.0K
15:07 8,502.20 8,502.20 8,502.20 8,502.20 0.0K
15:08 8,501.27 8,501.27 8,501.27 8,501.27 0.0K
15:09 8,502.12 8,502.12 8,502.12 8,502.12 0.0K
15:10 8,504.35 8,504.35 8,504.35 8,504.35 0.0K
15:11 8,504.95 8,504.95 8,504.95 8,504.95 0.0K
15:12 8,505.01 8,505.01 8,505.01 8,505.01 0.0K
15:13 8,503.75 8,503.75 8,503.75 8,503.75 0.0K
15:14 8,502.01 8,502.01 8,502.01 8,502.01 0.0K
15:15 8,500.44 8,500.44 8,500.44 8,500.44 0.0K
15:16 8,500.61 8,500.61 8,500.61 8,500.61 0.0K
15:17 8,501.32 8,501.32 8,501.32 8,501.32 0.0K
15:18 8,500.57 8,500.57 8,500.57 8,500.57 0.0K
15:19 8,501.01 8,501.01 8,501.01 8,501.01 0.0K
15:20 8,501.54 8,501.54 8,501.54 8,501.54 0.0K
15:21 8,502.12 8,502.12 8,502.12 8,502.12 0.0K
15:22 8,500.51 8,500.51 8,500.51 8,500.51 0.0K
15:23 8,500.91 8,500.91 8,500.91 8,500.91 0.0K
15:24 8,500.69 8,500.69 8,500.69 8,500.69 0.0K
15:25 8,502.95 8,502.95 8,502.95 8,502.95 0.0K
15:26 8,503.67 8,503.67 8,503.67 8,503.67 0.0K
15:27 8,506.02 8,506.02 8,506.02 8,506.02 0.0K
15:28 8,508.39 8,508.39 8,508.39 8,508.39 0.0K
15:29 8,505.97 8,505.97 8,505.97 8,505.97 0.0K
15:30 8,509.16 8,509.16 8,509.16 8,509.16 0.0K
15:31 8,510.62 8,510.62 8,510.62 8,510.62 0.0K
15:32 8,511.87 8,511.87 8,511.87 8,511.87 0.0K
15:33 8,515.37 8,515.37 8,515.37 8,515.37 0.0K
15:34 8,526.75 8,526.75 8,526.75 8,526.75 0.0K
15:35 8,528.56 8,528.56 8,528.56 8,528.56 0.0K
15:36 8,528.85 8,528.85 8,528.85 8,528.85 0.0K
15:37 8,529.90 8,529.90 8,529.90 8,529.90 0.0K
15:38 8,529.80 8,529.80 8,529.80 8,529.80 0.0K
15:39 8,530.79 8,530.79 8,530.79 8,530.79 0.0K
15:40 8,529.23 8,529.23 8,529.23 8,529.23 0.0K
15:41 8,526.87 8,526.87 8,526.87 8,526.87 0.0K
15:42 8,527.99 8,527.99 8,527.99 8,527.99 0.0K
15:43 8,529.79 8,529.79 8,529.79 8,529.79 0.0K
15:44 8,528.26 8,528.26 8,528.26 8,528.26 0.0K
15:45 8,527.06 8,527.06 8,527.06 8,527.06 0.0K
15:46 8,525.84 8,525.84 8,525.84 8,525.84 0.0K
15:47 8,523.87 8,523.87 8,523.87 8,523.87 0.0K
15:48 8,524.32 8,524.32 8,524.32 8,524.32 0.0K
15:49 8,526.58 8,526.58 8,526.58 8,526.58 0.0K
15:50 8,527.87 8,527.87 8,527.87 8,527.87 0.0K
15:51 8,529.47 8,529.47 8,529.47 8,529.47 0.0K
15:52 8,528.21 8,528.21 8,528.21 8,528.21 0.0K
15:53 8,527.78 8,527.78 8,527.78 8,527.78 0.0K
15:54 8,528.87 8,528.87 8,528.87 8,528.87 0.0K
15:55 8,527.22 8,527.22 8,527.22 8,527.22 0.0K
15:56 8,529.28 8,529.28 8,529.28 8,529.28 0.0K
15:57 8,535.06 8,535.06 8,535.06 8,535.06 0.0K
15:58 8,535.11 8,535.11 8,535.11 8,535.11 0.0K
15:59 8,539.84 8,539.84 8,539.84 8,539.84 0.0K
16:00 8,535.29 8,535.29 8,535.29 8,535.29 0.0K
16:01 8,530.49 8,530.49 8,530.49 8,530.49 0.0K
16:02 8,529.94 8,529.94 8,529.94 8,529.94 0.0K
16:03 8,527.02 8,527.02 8,527.02 8,527.02 0.0K
16:04 8,524.01 8,524.01 8,524.01 8,524.01 0.0K
16:05 8,522.63 8,522.63 8,522.63 8,522.63 0.0K
16:06 8,524.90 8,524.90 8,524.90 8,524.90 0.0K
16:07 8,526.06 8,526.06 8,526.06 8,526.06 0.0K
16:08 8,527.80 8,527.80 8,527.80 8,527.80 0.0K
16:09 8,527.21 8,527.21 8,527.21 8,527.21 0.0K
16:10 8,525.67 8,525.67 8,525.67 8,525.67 0.0K
16:11 8,523.47 8,523.47 8,523.47 8,523.47 0.0K
16:12 8,522.39 8,522.39 8,522.39 8,522.39 0.0K
16:13 8,523.57 8,523.57 8,523.57 8,523.57 0.0K
16:14 8,523.74 8,523.74 8,523.74 8,523.74 0.0K
16:15 8,522.91 8,522.91 8,522.91 8,522.91 0.0K
16:16 8,522.69 8,522.69 8,522.69 8,522.69 0.0K
16:17 8,522.59 8,522.59 8,522.59 8,522.59 0.0K
16:18 8,522.34 8,522.34 8,522.34 8,522.34 0.0K
16:19 8,520.07 8,520.07 8,520.07 8,520.07 0.0K
16:20 8,519.38 8,519.38 8,519.38 8,519.38 0.0K
16:21 8,517.99 8,517.99 8,517.99 8,517.99 0.0K
16:22 8,522.12 8,522.12 8,522.12 8,522.12 0.0K
16:23 8,524.74 8,524.74 8,524.74 8,524.74 0.0K
16:24 8,524.39 8,524.39 8,524.39 8,524.39 0.0K
16:25 8,522.67 8,522.67 8,522.67 8,522.67 0.0K
16:26 8,527.95 8,527.95 8,527.95 8,527.95 0.0K
16:27 8,528.13 8,528.13 8,528.13 8,528.13 0.0K
16:28 8,530.73 8,530.73 8,530.73 8,530.73 0.0K
16:29 8,528.52 8,528.52 8,528.52 8,528.52 0.0K
16:30 8,530.06 8,530.06 8,530.06 8,530.06 0.0K
16:31 8,529.28 8,529.28 8,529.28 8,529.28 0.0K
16:32 8,531.14 8,531.14 8,531.14 8,531.14 0.0K
16:33 8,532.53 8,532.53 8,532.53 8,532.53 0.0K
16:34 8,529.40 8,529.40 8,529.40 8,529.40 0.0K
16:35 8,528.19 8,528.19 8,528.19 8,528.19 0.0K
16:36 8,523.52 8,523.52 8,523.52 8,523.52 0.0K
16:37 8,521.08 8,521.08 8,521.08 8,521.08 0.0K
16:38 8,521.49 8,521.49 8,521.49 8,521.49 0.0K
16:39 8,523.06 8,523.06 8,523.06 8,523.06 0.0K
16:40 8,521.09 8,521.09 8,521.09 8,521.09 0.0K
16:41 8,518.53 8,518.53 8,518.53 8,518.53 0.0K
16:42 8,521.31 8,521.31 8,521.31 8,521.31 0.0K
16:43 8,519.64 8,519.64 8,519.64 8,519.64 0.0K
16:44 8,519.37 8,519.37 8,519.37 8,519.37 0.0K
16:45 8,518.62 8,518.62 8,518.62 8,518.62 0.0K
16:46 8,515.16 8,515.16 8,515.16 8,515.16 0.0K
16:47 8,513.42 8,513.42 8,513.42 8,513.42 0.0K
16:48 8,511.72 8,511.72 8,511.72 8,511.72 0.0K
16:49 8,511.41 8,511.41 8,511.41 8,511.41 0.0K
16:50 8,513.09 8,513.09 8,513.09 8,513.09 0.0K
16:51 8,512.28 8,512.28 8,512.28 8,512.28 0.0K
16:52 8,510.78 8,510.78 8,510.78 8,510.78 0.0K
16:53 8,509.59 8,509.59 8,509.59 8,509.59 0.0K
16:54 8,506.24 8,506.24 8,506.24 8,506.24 0.0K
16:55 8,506.64 8,506.64 8,506.64 8,506.64 0.0K
16:59 8,503.56 8,503.56 8,503.56 8,503.56 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし